Sarla Performance Fibers Limited (NSE:SARLAPOLY)
India · Delayed Price · Currency is INR 110.53
-2.20 (-1.95%)
Aug 22, 2025, 3:29 PM IST
Sarla Performance Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 113.25 | 113.29 | 109.50 | 110.53 | 110.53 | -1.95% | 58,031 |
| Aug 21, 2025 | 111.45 | 114.00 | 110.30 | 112.73 | 112.73 | 1.48% | 42,656 |
| Aug 20, 2025 | 105.00 | 111.45 | 105.00 | 111.09 | 111.09 | 4.65% | 120,693 |
| Aug 19, 2025 | 106.00 | 107.30 | 105.25 | 106.15 | 106.15 | 1.01% | 38,741 |
| Aug 18, 2025 | 104.00 | 106.69 | 104.00 | 105.09 | 105.09 | 2.41% | 84,281 |
| Aug 14, 2025 | 106.95 | 107.00 | 102.05 | 102.62 | 102.62 | -2.86% | 70,212 |
| Aug 13, 2025 | 106.20 | 108.50 | 104.00 | 105.64 | 105.64 | -0.37% | 83,518 |
| Aug 12, 2025 | 104.35 | 108.98 | 102.95 | 106.03 | 106.03 | 1.55% | 53,319 |
| Aug 11, 2025 | 106.50 | 106.50 | 101.11 | 104.41 | 104.41 | -0.85% | 58,866 |
| Aug 8, 2025 | 105.90 | 107.57 | 103.05 | 105.30 | 105.30 | -1.48% | 52,302 |
| Aug 7, 2025 | 107.80 | 107.98 | 103.50 | 106.88 | 106.88 | -1.55% | 93,080 |
| Aug 6, 2025 | 109.71 | 111.73 | 108.00 | 108.56 | 108.56 | -1.87% | 51,832 |
| Aug 5, 2025 | 110.50 | 113.40 | 110.25 | 110.63 | 110.63 | -0.76% | 45,381 |
| Aug 4, 2025 | 112.00 | 115.50 | 109.10 | 111.48 | 111.48 | -0.71% | 96,928 |
| Aug 1, 2025 | 115.00 | 115.86 | 110.00 | 112.28 | 112.28 | -1.70% | 221,359 |
| Jul 31, 2025 | 116.71 | 119.50 | 113.32 | 114.22 | 114.22 | -4.25% | 277,766 |
| Jul 30, 2025 | 116.70 | 119.29 | 112.41 | 119.29 | 119.29 | 5.00% | 212,877 |
| Jul 29, 2025 | 110.00 | 114.90 | 107.50 | 113.61 | 113.61 | 2.75% | 78,971 |
| Jul 28, 2025 | 114.35 | 116.50 | 110.05 | 110.57 | 110.57 | -3.31% | 120,000 |
| Jul 25, 2025 | 121.26 | 121.26 | 114.00 | 114.35 | 114.35 | -4.13% | 123,609 |
| Jul 24, 2025 | 118.20 | 121.00 | 115.00 | 119.27 | 119.27 | 1.94% | 140,141 |
| Jul 23, 2025 | 120.35 | 120.50 | 116.11 | 117.00 | 117.00 | -4.11% | 162,532 |
| Jul 22, 2025 | 126.89 | 127.50 | 120.98 | 122.02 | 122.02 | -0.64% | 345,312 |
| Jul 21, 2025 | 119.35 | 122.80 | 118.10 | 122.80 | 122.80 | 4.99% | 248,326 |
| Jul 18, 2025 | 118.30 | 118.88 | 115.50 | 116.96 | 116.96 | 1.40% | 93,202 |
| Jul 17, 2025 | 116.25 | 118.00 | 114.71 | 115.35 | 115.35 | 0.51% | 132,225 |
| Jul 16, 2025 | 115.11 | 118.60 | 114.30 | 114.76 | 114.76 | 0.31% | 165,014 |
| Jul 15, 2025 | 112.18 | 116.70 | 110.50 | 114.40 | 114.40 | 1.62% | 93,720 |
| Jul 14, 2025 | 113.89 | 114.25 | 111.75 | 112.58 | 112.58 | -1.23% | 52,459 |
| Jul 11, 2025 | 114.32 | 115.20 | 111.00 | 113.98 | 113.98 | -0.30% | 74,977 |
| Jul 10, 2025 | 116.00 | 116.10 | 113.05 | 114.32 | 114.32 | -0.64% | 56,818 |
| Jul 9, 2025 | 114.05 | 117.68 | 114.05 | 115.06 | 115.06 | -0.81% | 36,535 |
| Jul 8, 2025 | 117.96 | 118.79 | 115.40 | 116.00 | 116.00 | -1.45% | 77,876 |
| Jul 7, 2025 | 119.00 | 119.69 | 115.40 | 117.71 | 117.71 | -1.92% | 152,133 |
| Jul 4, 2025 | 116.90 | 120.78 | 114.00 | 120.02 | 120.02 | 4.34% | 426,761 |
| Jul 3, 2025 | 112.49 | 117.90 | 112.10 | 115.03 | 115.03 | 1.75% | 96,163 |
| Jul 2, 2025 | 113.25 | 113.49 | 111.00 | 113.05 | 113.05 | 0.47% | 61,873 |
| Jul 1, 2025 | 112.20 | 113.79 | 112.11 | 112.52 | 112.52 | -0.65% | 36,073 |
| Jun 30, 2025 | 112.69 | 114.24 | 112.00 | 113.26 | 113.26 | 0.51% | 51,558 |
| Jun 27, 2025 | 113.10 | 114.50 | 112.00 | 112.69 | 112.69 | -0.34% | 45,098 |
| Jun 26, 2025 | 113.98 | 114.39 | 110.00 | 113.08 | 113.08 | 0.74% | 47,584 |
| Jun 25, 2025 | 109.03 | 113.47 | 109.03 | 112.25 | 112.25 | 2.95% | 62,664 |
| Jun 24, 2025 | 111.75 | 115.38 | 108.00 | 109.03 | 109.03 | -0.78% | 109,801 |
| Jun 23, 2025 | 109.18 | 112.00 | 105.59 | 109.89 | 109.89 | -1.13% | 80,117 |
| Jun 20, 2025 | 109.90 | 112.89 | 109.75 | 111.15 | 111.15 | 0.59% | 45,110 |
| Jun 19, 2025 | 110.00 | 113.98 | 110.00 | 110.50 | 110.50 | -3.85% | 151,191 |
| Jun 18, 2025 | 117.85 | 117.85 | 113.50 | 114.93 | 114.93 | -2.56% | 55,123 |
| Jun 17, 2025 | 118.40 | 120.00 | 115.31 | 117.95 | 114.95 | - | 127,528 |
| Jun 16, 2025 | 114.55 | 118.20 | 111.06 | 117.95 | 114.95 | 3.48% | 95,508 |
| Jun 13, 2025 | 111.01 | 115.00 | 109.86 | 113.98 | 111.08 | -1.44% | 95,935 |